Options Chain for SYSCO CORP COM (SYY) - $76.93 as of 1/22/2026 3:23:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 39.10 | 37.10 | % | 0.93 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 42.50 | 32.60 | 36.60 | 34.60 | % | 0.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 45.00 | 30.10 | 34.10 | 32.10 | % | 0.71 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 47.50 | 27.60 | 31.60 | 29.60 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 50.00 | 25.10 | 29.10 | 27.10 | % | 0.54 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 55.00 | 20.10 | 24.10 | 22.10 | 19.61 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/22/2026 3:59:52 PM EST |
| 60.00 | 15.10 | 19.20 | 17.15 | % | 0.29 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 65.00 | 10.90 | 13.60 | 12.25 | 9.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.01 | 12/31/2025 | 1/22/2026 3:59:52 PM EST |
| 67.50 | 8.50 | 11.80 | 10.15 | 10.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.71 | 0.96 | 0.01 | -0.01 | 1/15/2026 | 1/22/2026 3:59:52 PM EST |
| 70.00 | 6.50 | 8.30 | 7.40 | 7.45 | +0.18 | +2.48% | 0.11 | 1 | 34 | 0.45 | 0.91 | 0.03 | -0.02 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 72.50 | 4.60 | 5.90 | 5.25 | 5.02 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.36 | 0.82 | 0.05 | -0.03 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.31 | +1.31 | +65.50% | 0.04 | 4 | 2,037 | 0.25 | 0.68 | 0.07 | -0.03 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 77.50 | 0.70 | 2.05 | 1.38 | 1.70 | +0.05 | +3.03% | 0.02 | 25 | 5,829 | 0.18 | 0.47 | 0.09 | -0.03 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 80.00 | 0.50 | 1.05 | 0.78 | 0.84 | +0.04 | +5.00% | 0.01 | 15 | 2,234 | 0.21 | 0.26 | 0.08 | -0.03 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 82.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.01 | -3.45% | 0.00 | 5 | 2,955 | 0.20 | 0.11 | 0.05 | -0.01 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.24 | 0.04 | 0.02 | -0.01 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.26 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/22/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/22/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/22/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.82 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/22/2026 3:59:52 PM EST |
| 67.50 | 0.10 | 0.40 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.33 | -0.04 | 0.01 | -0.01 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.28 | -0.09 | 0.03 | -0.02 | 1/21/2026 | 1/22/2026 3:59:52 PM EST |
| 72.50 | 0.35 | 0.70 | 0.53 | 0.62 | -0.03 | -4.62% | 0.01 | 24 | 575 | 0.24 | -0.18 | 0.05 | -0.03 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 75.00 | 0.85 | 2.30 | 1.58 | 1.20 | +0.06 | +5.27% | 0.02 | 2 | 721 | 0.22 | -0.32 | 0.07 | -0.03 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 77.50 | 0.95 | 3.30 | 2.13 | 2.10 | -0.05 | -2.33% | 0.03 | 12 | 563 | 0.22 | -0.53 | 0.09 | -0.03 | 1/22/2026 | 1/22/2026 3:59:52 PM EST |
| 80.00 | 1.65 | 5.50 | 3.58 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.44 | -0.74 | 0.08 | -0.03 | 12/29/2025 | 1/22/2026 3:59:52 PM EST |
| 82.50 | 4.40 | 6.70 | 5.55 | 8.36 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.37 | -0.89 | 0.05 | -0.01 | 1/9/2026 | 1/22/2026 3:59:52 PM EST |
| 85.00 | 6.10 | 10.10 | 8.10 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 10/10/2025 | 1/22/2026 3:59:52 PM EST |
| 87.50 | 8.60 | 12.60 | 10.60 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 1/22/2026 3:59:52 PM EST |
| 90.00 | 11.10 | 15.10 | 13.10 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/22/2026 3:59:52 PM EST |
| 95.00 | 16.10 | 20.10 | 18.10 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 100.00 | 21.10 | 25.10 | 23.10 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 105.00 | 26.10 | 30.10 | 28.10 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST | |||
| 110.00 | 31.10 | 35.10 | 33.10 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:52 PM EST |